Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004455 | ... | ... | 13.76 | 0 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| -0.004385 | ... | ... | 13.51 | 0 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| -0.004314 | ... | ... | 13.26 | 0 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| -0.004243 | ... | ... | 13.01 | 0 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001734 |
| -0.00417 | ... | ... | 12.76 | 0 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| -0.004096 | ... | ... | 12.51 | 0 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
| -0.004021 | ... | ... | 12.26 | 0 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| -0.003945 | ... | ... | 12.01 | 0 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| -0.003869 | ... | ... | 11.76 | 0 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| -0.003792 | ... | ... | 11.51 | 0 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| -0.003715 | ... | ... | 11.26 | 0 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001704 |
| -0.003637 | ... | ... | 11.01 | 0 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| -0.003558 | ... | ... | 10.76 | 0 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| -0.003479 | ... | ... | 10.51 | 0 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| -0.0034 | ... | ... | 10.26 | 0 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| -0.00332 | ... | ... | 10.01 | 0 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.00324 | ... | ... | 9.76 | 0 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001671 |
| -0.00316 | ... | ... | 9.51 | 0 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| -0.003079 | ... | ... | 9.26 | 0 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| -0.002998 | ... | ... | 9.01 | 0 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| -0.002917 | ... | ... | 8.76 | 0 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001644 |
| -0.002835 | ... | ... | 8.51 | 0 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| -0.002754 | ... | ... | 8.26 | 0 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| -0.002672 | ... | ... | 8.01 | 0 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| -0.00259 | ... | ... | 7.76 | 0 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001614 |
| -0.002508 | ... | ... | 7.51 | 0 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001605 |
| -0.002425 | ... | ... | 7.26 | 0 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.002343 | ... | ... | 7.01 | 0 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| -0.00226 | ... | ... | 6.76 | 0 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001578 |
| -0.002177 | ... | ... | 6.51 | 0 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| -0.002094 | ... | ... | 6.26 | 0 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
| -0.002011 | ... | ... | 6.01 | 0 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| -0.001928 | ... | ... | 5.76 | 0 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| -0.001845 | ... | ... | 5.51 | 0 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| -0.001762 | ... | ... | 5.26 | 0 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001513 |
| -0.001679 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
| -0.001595 | ... | ... | 4.76 | 0 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| -0.001512 | ... | ... | 4.51 | 0 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.001428 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.001345 | ... | ... | 4.01 | 0 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
| -0.001261 | ... | ... | 3.76 | 0 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.001177 | ... | ... | 3.51 | 0 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| -0.001094 | ... | ... | 3.26 | 0 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| -0.00101 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| -0.000926 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| -0.000842 | ... | ... | 2.51 | 0 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.000758 | ... | ... | 2.26 | 0 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.000675 | ... | ... | 2.01 | 0 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.000591 | ... | ... | 1.76 | 0 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| -0.000507 | ... | ... | 1.51 | 0 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| -0.000423 | ... | ... | 1.26 | 0 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| -0.000339 | ... | ... | 1.01 | 0 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.000255 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| -0.000171 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.001316 | ... | ... | 0.27 | 0 | 0.27 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| -0.002662 | ... | ... | 0.08 | 0 | 0.08 | 1900 | 0.07 | 0 | 0.07 | ... | ... | -0.002662 |
| -0.001277 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.25 | 0 | 0.25 | ... | ... | -0.001284 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.49 | 0 | 0.49 | ... | ... | -0.000165 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | 0 | 0.74 | ... | ... | -0.000249 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | 0 | 0.99 | ... | ... | -0.000332 |
| -0.001147 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | 0 | 1.24 | ... | ... | -0.000416 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.0005 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | 0 | 1.74 | ... | ... | -0.000584 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | 0 | 1.99 | ... | ... | -0.000668 |
| -0.001294 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | 0 | 2.24 | ... | ... | -0.000752 |
| -0.001321 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | 0 | 2.49 | ... | ... | -0.000836 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | 0 | 2.74 | ... | ... | -0.00092 |
| -0.001367 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | 0 | 2.99 | ... | ... | -0.001003 |
| -0.001388 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | 0 | 3.24 | ... | ... | -0.001087 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | 0 | 3.49 | ... | ... | -0.001171 |
| -0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.001255 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | 0 | 3.99 | ... | ... | -0.001338 |
| -0.001458 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | 0 | 4.24 | ... | ... | -0.001422 |
| -0.001473 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | 0 | 4.49 | ... | ... | -0.001506 |
| -0.001487 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | 0 | 4.74 | ... | ... | -0.00159 |
| -0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | 0 | 4.99 | ... | ... | -0.001673 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | 0 | 5.24 | ... | ... | -0.001757 |
| -0.001525 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | 0 | 5.49 | ... | ... | -0.001841 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | 0 | 5.74 | ... | ... | -0.001924 |
| -0.001548 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | 0 | 5.99 | ... | ... | -0.002008 |
| -0.001559 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | 0 | 6.24 | ... | ... | -0.002091 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | 0 | 6.49 | ... | ... | -0.002175 |
| -0.00158 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | 0 | 6.74 | ... | ... | -0.002258 |
| -0.001589 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | 0 | 6.99 | ... | ... | -0.002342 |
| -0.001599 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | 0 | 7.24 | ... | ... | -0.002425 |
| -0.001608 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | 0 | 7.49 | ... | ... | -0.002509 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | 0 | 7.74 | ... | ... | -0.002592 |
| -0.001625 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | 0 | 7.99 | ... | ... | -0.002675 |
| -0.001633 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | 0 | 8.24 | ... | ... | -0.002759 |
| -0.001641 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | 0 | 8.49 | ... | ... | -0.002842 |
| -0.001649 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | 0 | 8.74 | ... | ... | -0.002925 |
| -0.001656 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | 0 | 8.99 | ... | ... | -0.003008 |
| -0.001663 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | 0 | 9.24 | ... | ... | -0.003092 |
| -0.001671 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | 0 | 9.49 | ... | ... | -0.003175 |
| -0.001678 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | 0 | 9.74 | ... | ... | -0.003258 |
| -0.001684 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | 0 | 9.99 | ... | ... | -0.003341 |
| -0.001691 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | 0 | 10.24 | ... | ... | -0.003424 |
| -0.001697 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | 0 | 10.49 | ... | ... | -0.003507 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | 0 | 10.74 | ... | ... | -0.00359 |
| -0.00171 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | 0 | 10.99 | ... | ... | -0.003673 |
| -0.001716 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | 0 | 11.24 | ... | ... | -0.003756 |
| -0.001722 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | 0 | 11.49 | ... | ... | -0.003839 |
| -0.001727 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | 0 | 11.74 | ... | ... | -0.003922 |
| -0.001733 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | 0 | 11.99 | ... | ... | -0.004005 |
| -0.001738 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | 0 | 12.24 | ... | ... | -0.004088 |
| -0.001744 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | 0 | 12.49 | ... | ... | -0.00417 |
| -0.001749 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | 0 | 12.74 | ... | ... | -0.004253 |
| -0.001754 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | 0 | 12.99 | ... | ... | -0.004336 |
| -0.001759 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | 0 | 13.24 | ... | ... | -0.004418 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.